Ark Invest Ucits Icav Rize Digital Payments Economy Ucits ETF
(PAYG)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
303.00p
|
303.00p
|
299.82p
|
299.83p
|
26
|
|
18/09/2024
|
287.75p
|
296.20p
|
295.68p
|
295.67p
|
1
|
|
17/09/2024
|
287.75p
|
299.03p
|
292.18p
|
298.57p
|
0
|
|
16/09/2024
|
287.75p
|
293.35p
|
292.18p
|
292.18p
|
13
|
|
13/09/2024
|
287.75p
|
294.57p
|
289.43p
|
289.42p
|
0
|
|
12/09/2024
|
287.75p
|
289.43p
|
287.75p
|
283.77p
|
3
|
|
11/09/2024
|
286.10p
|
286.10p
|
283.77p
|
284.72p
|
3
|
|
10/09/2024
|
292.05p
|
289.10p
|
282.50p
|
284.72p
|
0
|
|
09/09/2024
|
292.05p
|
287.27p
|
285.34p
|
287.28p
|
356
|
|
06/09/2024
|
292.05p
|
294.10p
|
282.45p
|
283.80p
|
0
|
|
05/09/2024
|
292.05p
|
293.93p
|
287.40p
|
288.25p
|
0
|
|
04/09/2024
|
292.05p
|
296.85p
|
289.85p
|
292.07p
|
0
|
|
03/09/2024
|
292.05p
|
301.93p
|
291.43p
|
296.85p
|
0
|
|
02/09/2024
|
292.05p
|
299.38p
|
298.38p
|
298.02p
|
832
|
|
30/08/2024
|
292.05p
|
300.18p
|
297.20p
|
298.02p
|
0
|
|
29/08/2024
|
292.05p
|
298.13p
|
290.53p
|
298.00p
|
0
|
|
28/08/2024
|
292.05p
|
293.85p
|
290.85p
|
290.85p
|
2,549
|
|
27/08/2024
|
292.05p
|
296.83p
|
287.48p
|
291.40p
|
0
|
|
26/08/2024
|
292.05p
|
292.05p
|
290.77p
|
290.77p
|
17
|
|
23/08/2024
|
292.05p
|
292.05p
|
290.77p
|
290.77p
|
17
|
|
22/08/2024
|
292.05p
|
292.05p
|
290.77p
|
290.77p
|
17
|
|
21/08/2024
|
281.25p
|
296.05p
|
287.10p
|
290.05p
|
0
|
|
20/08/2024
|
281.25p
|
296.81p
|
292.42p
|
292.42p
|
48
|
|
19/08/2024
|
281.25p
|
295.13p
|
292.15p
|
292.15p
|
0
|
|
16/08/2024
|
281.25p
|
293.73p
|
290.05p
|
292.15p
|
0
|
|
15/08/2024
|
281.25p
|
293.18p
|
283.35p
|
290.90p
|
0
|
|
14/08/2024
|
281.25p
|
290.32p
|
280.77p
|
284.38p
|
0
|
|
13/08/2024
|
281.25p
|
282.35p
|
281.25p
|
282.35p
|
31
|
|
12/08/2024
|
270.05p
|
281.55p
|
277.88p
|
278.52p
|
0
|
|
09/08/2024
|
270.05p
|
281.32p
|
277.90p
|
279.20p
|
0
|
|
08/08/2024
|
270.05p
|
279.70p
|
274.78p
|
279.70p
|
33
|
|
07/08/2024
|
270.05p
|
278.08p
|
270.05p
|
276.75p
|
0
|
|
06/08/2024
|
289.65p
|
289.65p
|
265.25p
|
270.05p
|
0
|
|
05/08/2024
|
289.65p
|
278.26p
|
266.77p
|
266.77p
|
78
|
|
02/08/2024
|
289.65p
|
280.38p
|
272.30p
|
272.30p
|
5,625
|
|
01/08/2024
|
289.65p
|
289.41p
|
286.28p
|
286.28p
|
1,236
|
|
31/07/2024
|
289.65p
|
292.31p
|
290.85p
|
290.85p
|
2,000
|
|
30/07/2024
|
289.65p
|
290.77p
|
288.07p
|
290.77p
|
510
|
|
29/07/2024
|
289.65p
|
291.20p
|
288.85p
|
288.85p
|
3,428
|
|
26/07/2024
|
289.65p
|
289.45p
|
284.33p
|
284.33p
|
0
|
|
25/07/2024
|
289.65p
|
289.05p
|
280.15p
|
284.33p
|
0
|
|
24/07/2024
|
289.65p
|
288.11p
|
285.27p
|
285.28p
|
5,197
|
|
23/07/2024
|
289.65p
|
291.45p
|
288.35p
|
290.65p
|
0
|
|
22/07/2024
|
289.65p
|
288.70p
|
288.35p
|
288.35p
|
343
|
|
19/07/2024
|
289.65p
|
289.65p
|
287.27p
|
287.28p
|
16
|
|
18/07/2024
|
279.50p
|
292.69p
|
292.00p
|
292.00p
|
427
|
|
17/07/2024
|
279.50p
|
292.20p
|
291.18p
|
292.20p
|
85
|
|
16/07/2024
|
279.50p
|
292.13p
|
288.86p
|
292.13p
|
346
|
|
15/07/2024
|
279.50p
|
287.27p
|
284.00p
|
287.28p
|
0
|
|
12/07/2024
|
279.50p
|
288.05p
|
279.07p
|
284.77p
|
0
|
|
11/07/2024
|
279.50p
|
283.18p
|
272.68p
|
282.52p
|
0
|
|
10/07/2024
|
279.50p
|
283.63p
|
278.40p
|
279.40p
|
0
|
|
09/07/2024
|
279.50p
|
284.72p
|
281.45p
|
281.98p
|
0
|
|
08/07/2024
|
279.50p
|
287.52p
|
278.90p
|
282.60p
|
0
|
|
05/07/2024
|
279.50p
|
287.07p
|
277.00p
|
281.80p
|
0
|
|
04/07/2024
|
279.50p
|
283.20p
|
278.00p
|
281.65p
|
0
|
|
03/07/2024
|
279.50p
|
282.87p
|
281.20p
|
281.20p
|
17
|
|
02/07/2024
|
279.50p
|
283.20p
|
278.17p
|
281.30p
|
0
|
|
01/07/2024
|
279.50p
|
283.98p
|
277.50p
|
280.73p
|
0
|
|
28/06/2024
|
279.50p
|
284.52p
|
278.85p
|
283.17p
|
0
|
|
27/06/2024
|
279.50p
|
288.47p
|
277.38p
|
281.77p
|
0
|
|
26/06/2024
|
279.50p
|
281.78p
|
279.18p
|
280.85p
|
0
|
|
25/06/2024
|
279.50p
|
280.68p
|
279.50p
|
280.68p
|
3,193
|
|
24/06/2024
|
283.55p
|
284.33p
|
274.50p
|
280.43p
|
0
|
|
21/06/2024
|
283.55p
|
283.00p
|
273.63p
|
277.82p
|
0
|
|
20/06/2024
|
283.55p
|
280.98p
|
270.75p
|
276.33p
|
0
|
|
19/06/2024
|
283.55p
|
278.60p
|
270.30p
|
274.20p
|
0
|
|
18/06/2024
|
283.55p
|
276.56p
|
275.90p
|
275.90p
|
431
|
|
17/06/2024
|
283.55p
|
280.05p
|
270.63p
|
273.50p
|
0
|
|
14/06/2024
|
283.55p
|
281.10p
|
270.82p
|
276.10p
|
0
|
|
13/06/2024
|
283.55p
|
286.25p
|
276.15p
|
276.80p
|
0
|
|
12/06/2024
|
283.55p
|
287.05p
|
278.50p
|
282.50p
|
0
|
|
11/06/2024
|
283.55p
|
283.27p
|
279.27p
|
280.03p
|
0
|
|
10/06/2024
|
283.55p
|
286.02p
|
277.20p
|
281.65p
|
0
|
|
07/06/2024
|
283.55p
|
284.45p
|
283.55p
|
284.45p
|
1,904
|
|
06/06/2024
|
293.50p
|
287.02p
|
277.25p
|
283.70p
|
0
|
|
05/06/2024
|
293.50p
|
281.70p
|
280.21p
|
281.70p
|
4,136
|
|
04/06/2024
|
293.50p
|
282.97p
|
278.32p
|
279.82p
|
0
|
|
03/06/2024
|
293.50p
|
285.30p
|
281.15p
|
281.15p
|
525
|
|
31/05/2024
|
293.50p
|
284.10p
|
280.20p
|
281.17p
|
0
|
|
30/05/2024
|
293.50p
|
284.70p
|
280.33p
|
282.55p
|
0
|
|
29/05/2024
|
293.50p
|
284.80p
|
279.70p
|
282.07p
|
0
|
|
28/05/2024
|
293.50p
|
284.80p
|
284.47p
|
284.80p
|
204
|
|
27/05/2024
|
293.50p
|
286.93p
|
283.20p
|
286.42p
|
0
|
|
24/05/2024
|
293.50p
|
286.93p
|
283.20p
|
286.42p
|
0
|
|
23/05/2024
|
293.50p
|
289.75p
|
284.80p
|
286.10p
|
0
|
|
22/05/2024
|
293.50p
|
289.78p
|
288.03p
|
289.28p
|
0
|
|
21/05/2024
|
293.50p
|
291.99p
|
289.68p
|
289.67p
|
342
|
|
20/05/2024
|
293.50p
|
292.78p
|
291.10p
|
292.72p
|
0
|
|
17/05/2024
|
293.50p
|
293.68p
|
291.08p
|
291.93p
|
0
|
|
16/05/2024
|
293.50p
|
293.50p
|
293.07p
|
293.07p
|
6,560
|
|
15/05/2024
|
290.95p
|
296.35p
|
291.35p
|
293.45p
|
0
|
|
14/05/2024
|
290.95p
|
295.02p
|
294.40p
|
294.40p
|
1,402
|
|
13/05/2024
|
290.95p
|
296.10p
|
293.55p
|
295.02p
|
0
|
|
10/05/2024
|
290.95p
|
299.55p
|
293.90p
|
295.13p
|
0
|
|
09/05/2024
|
290.95p
|
297.77p
|
294.00p
|
296.35p
|
0
|
|
08/05/2024
|
290.95p
|
297.50p
|
294.28p
|
294.48p
|
0
|
|
07/05/2024
|
290.95p
|
297.43p
|
295.53p
|
297.43p
|
6,793
|
|
06/05/2024
|
290.95p
|
294.75p
|
290.42p
|
292.45p
|
3,391
|
|
03/05/2024
|
290.95p
|
294.75p
|
290.42p
|
292.45p
|
3,391
|
|
02/05/2024
|
290.95p
|
290.93p
|
285.38p
|
289.25p
|
0
|
|
01/05/2024
|
290.95p
|
290.17p
|
284.60p
|
285.37p
|
0
|
|
30/04/2024
|
290.95p
|
290.95p
|
290.17p
|
290.18p
|
5,488
|
|
29/04/2024
|
291.65p
|
294.28p
|
289.15p
|
292.90p
|
6,800
|
|
26/04/2024
|
292.60p
|
293.20p
|
292.60p
|
293.20p
|
13,577
|
|
25/04/2024
|
294.80p
|
295.73p
|
287.43p
|
288.98p
|
0
|
|
24/04/2024
|
294.80p
|
295.73p
|
294.80p
|
295.73p
|
8,347
|
|
23/04/2024
|
291.95p
|
298.90p
|
291.27p
|
297.13p
|
0
|
|
22/04/2024
|
291.95p
|
291.95p
|
291.27p
|
291.28p
|
5,920
|
|
19/04/2024
|
287.70p
|
289.18p
|
287.70p
|
289.18p
|
5,920
|
|
18/04/2024
|
304.80p
|
293.35p
|
287.15p
|
291.48p
|
0
|
|
17/04/2024
|
304.80p
|
289.02p
|
288.70p
|
288.70p
|
16
|
|
16/04/2024
|
304.80p
|
295.73p
|
287.05p
|
289.95p
|
0
|
|
15/04/2024
|
304.80p
|
301.03p
|
294.45p
|
295.73p
|
0
|
|
12/04/2024
|
304.80p
|
304.80p
|
299.90p
|
299.90p
|
180
|
|
11/04/2024
|
303.10p
|
302.35p
|
296.78p
|
299.62p
|
0
|
|
10/04/2024
|
303.10p
|
307.85p
|
296.35p
|
301.68p
|
0
|
|
09/04/2024
|
303.10p
|
305.88p
|
302.10p
|
304.10p
|
0
|
|
08/04/2024
|
303.10p
|
305.80p
|
301.73p
|
305.80p
|
0
|
|
05/04/2024
|
303.10p
|
306.57p
|
299.00p
|
302.22p
|
0
|
|
04/04/2024
|
303.10p
|
307.80p
|
303.10p
|
306.57p
|
4
|
|
03/04/2024
|
307.05p
|
307.05p
|
305.90p
|
305.90p
|
4
|
|
02/04/2024
|
310.95p
|
310.26p
|
305.07p
|
305.08p
|
338
|
|
01/04/2024
|
310.95p
|
312.63p
|
307.38p
|
312.45p
|
0
|
|
29/03/2024
|
310.95p
|
312.63p
|
307.38p
|
312.45p
|
0
|
|
28/03/2024
|
310.95p
|
312.63p
|
307.38p
|
312.45p
|
0
|
|
27/03/2024
|
310.95p
|
313.15p
|
306.98p
|
309.10p
|
0
|
|
26/03/2024
|
310.95p
|
311.25p
|
310.95p
|
311.25p
|
3
|
|
25/03/2024
|
301.90p
|
309.98p
|
305.55p
|
308.10p
|
0
|
|
22/03/2024
|
301.90p
|
313.65p
|
308.70p
|
309.03p
|
0
|
|
21/03/2024
|
301.90p
|
313.63p
|
302.32p
|
312.30p
|
0
|
|
20/03/2024
|
301.65p
|
302.32p
|
301.65p
|
302.33p
|
5,794
|
|
19/03/2024
|
301.90p
|
300.85p
|
299.92p
|
300.85p
|
567
|